NASDAQ:RIOT
Riot Blockchain Stock Price (Quote)
$9.20
-1.08 (-10.51%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.80 | $12.65 | Friday, 10th May 2024 RIOT stock ended at $9.20. This is 10.51% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 12.73% from a day low at $9.19 to a day high of $10.36. |
| 90 days | $7.80 | $18.35 | |
| 52 weeks | $7.80 | $20.65 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2016 | $3.14 | $3.40 | $3.12 | $3.29 | 7 384 |
| Aug 10, 2016 | $3.14 | $3.24 | $2.99 | $3.22 | 35 557 |
| Aug 09, 2016 | $3.18 | $3.28 | $3.15 | $3.16 | 14 523 |
| Aug 08, 2016 | $3.21 | $3.35 | $3.13 | $3.18 | 33 648 |
| Aug 05, 2016 | $3.34 | $3.38 | $3.14 | $3.16 | 35 870 |
| Aug 04, 2016 | $3.35 | $3.35 | $3.19 | $3.19 | 5 625 |
| Aug 03, 2016 | $3.29 | $3.38 | $3.19 | $3.20 | 91 608 |
| Aug 02, 2016 | $3.30 | $3.38 | $3.27 | $3.29 | 21 859 |
| Aug 01, 2016 | $3.40 | $3.40 | $3.05 | $3.35 | 55 462 |
| Jul 29, 2016 | $3.35 | $3.40 | $3.32 | $3.37 | 39 517 |
| Jul 28, 2016 | $3.41 | $3.44 | $3.31 | $3.32 | 16 102 |
| Jul 27, 2016 | $3.48 | $3.52 | $3.36 | $3.45 | 16 904 |
| Jul 26, 2016 | $3.48 | $3.69 | $3.38 | $3.41 | 6 230 |
| Jul 25, 2016 | $3.50 | $3.55 | $3.41 | $3.55 | 8 171 |
| Jul 22, 2016 | $3.59 | $3.70 | $3.51 | $3.59 | 135 600 |
| Jul 21, 2016 | $3.51 | $3.56 | $3.44 | $3.55 | 3 789 |
| Jul 20, 2016 | $3.53 | $3.53 | $3.44 | $3.46 | 2 366 |
| Jul 19, 2016 | $3.57 | $3.57 | $3.28 | $3.46 | 62 216 |
| Jul 18, 2016 | $3.66 | $3.66 | $3.54 | $3.54 | 34 572 |
| Jul 15, 2016 | $3.41 | $3.65 | $3.34 | $3.64 | 25 638 |
| Jul 14, 2016 | $3.50 | $3.58 | $3.35 | $3.43 | 18 676 |
| Jul 13, 2016 | $3.35 | $3.64 | $3.35 | $3.64 | 26 213 |
| Jul 12, 2016 | $3.44 | $3.66 | $3.33 | $3.39 | 68 513 |
| Jul 11, 2016 | $3.51 | $3.51 | $3.45 | $3.45 | 2 640 |
| Jul 08, 2016 | $3.38 | $3.56 | $3.36 | $3.49 | 8 649 |
